潤泰全(2915)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　77.70
0
0%		77.60
-0.1
-0.13%		77.80
0.2
0.26%		 　78.40
0.6
0.77%		78.40
0
0%		81.00
2.6
3.32%		82.70
1.7
2.1%		82.20
-0.5
-0.6%		 　81.00
-1.2
-1.46%		82.10
1.1
1.36%		82.00
-0.1
-0.12%		82.00
0
0%		81.30
-0.7
-0.85%		 　81.70
0.4
0.49%		80.40
-1.3
-1.59%		81.80
1.4
1.74%		81.70
-0.1
-0.12%		82.50
0.8
0.98%		 　81.60
-0.9
-1.09%		81.60
0
0%		82.00
0.4
0.49%		 80.85
2 月　　　　　　　　　　81.80
-0.2
-0.24%		81.60
-0.2
-0.24%		81.20
-0.4
-0.49%		81.70
0.5
0.62%		 　　81.40
-0.3
-0.37%		81.50
0.1
0.12%		83.10
1.6
1.96%		82.60
-0.5
-0.6%		82.50
-0.1
-0.12%		 　82.10
-0.4
-0.48%		82.70
0.6
0.73%		81.40
-1.3
-1.57%		 81.84
3 月　　　81.50
0.1
0.12%		81.10
-0.4
-0.49%		81.90
0.8
0.99%		81.40
-0.5
-0.61%		80.70
-0.7
-0.86%		 　79.40
-1.3
-1.61%		80.40
1
1.26%		81.10
0.7
0.87%		81.00
-0.1
-0.12%		81.70
0.7
0.86%		 　82.20
0.5
0.61%		82.50
0.3
0.36%		82.40
-0.1
-0.12%		81.90
-0.5
-0.61%		81.20
-0.7
-0.85%		 　80.60
-0.6
-0.74%		80.10
-0.5
-0.62%		79.30
-0.8
-1%		77.70
-1.6
-2.02%		80.90
3.2
4.12%		 80.82
4 月79.60
-1.3
-1.61%		78.70
-0.9
-1.13%		78.50
-0.2
-0.25%		 　　　79.20
0.7
0.89%		79.80
0.6
0.76%		79.70
-0.1
-0.13%		79.00
-0.7
-0.88%		78.10
-0.9
-1.14%		 　77.70
-0.4
-0.51%		 77.20
-0.5
-0.64%		75.40
-1.8
-2.33%		76.60
1.2
1.59%		 　76.20
-0.4
-0.52%		75.80
-0.4
-0.52%		75.70
-0.1
-0.13%		75.10
-0.6
-0.79%		74.30
-0.8
-1.07%		 　73.90
-0.4
-0.54%		73.80
-0.1
-0.14%		 76.92
5 月　74.50
0.7
0.95%		74.20
-0.3
-0.4%		 　72.80
-1.4
-1.89%		72.80
0
0%		71.90
-0.9
-1.24%		70.00
-1.9
-2.64%		69.50
-0.5
-0.71%		 　69.50
0
0%		70.70
1.2
1.73%		71.50
0.8
1.13%		68.80
-2.7
-3.78%		68.70
-0.1
-0.15%		 　69.50
0.8
1.16%		 69.40
-0.1
-0.14%		68.70
-0.7
-1.01%		68.70
0
0%		 　70.00
1.3
1.89%		69.80
-0.2
-0.29%		68.70
-1.1
-1.58%		68.90
0.2
0.29%		69.20
0.3
0.44%		70.35
6 月 　69.00
-0.2
-0.29%		68.60
-0.4
-0.58%		68.60
0
0%		68.50
-0.1
-0.15%		 　　69.40
0.9
1.31%		71.50
2.1
3.03%		71.60
0.1
0.14%		70.60
-1
-1.4%		71.10
0.5
0.71%		 　72.30
1.2
1.69%		72.50
0.2
0.28%		74.90
2.4
3.31%		75.80
0.9
1.2%		76.50
0.7
0.92%		 　78.00
1.5
1.96%		78.00
0
0%		75.80
-2.2
-2.82%		76.40
0.6
0.79%		75.50
-0.9
-1.18%		 73.03
7 月75.20
-0.3
-0.4%		74.80
-0.4
-0.53%		74.60
-0.2
-0.27%		76.00
1.4
1.88%		70.50
-5.5
-7.24%		 　69.10
-1.4
-1.99%		68.60
-0.5
-0.72%		68.80
0.2
0.29%		69.20
0.4
0.58%		68.70
-0.5
-0.72%		 　68.40
-0.3
-0.44%		67.60
-0.8
-1.17%		66.80
-0.8
-1.18%		67.40
0.6
0.9%		67.20
-0.2
-0.3%		 　67.20
0
0%		67.00
-0.2
-0.3%		66.50
-0.5
-0.75%		66.60
0.1
0.15%		67.10
0.5
0.75%		 　66.90
-0.2
-0.3%		67.00
0.1
0.15%		66.50
-0.5
-0.75%		68.86
8 月66.00
-0.5
-0.75%		64.90
-1.1
-1.67%		 　63.30
-1.6
-2.47%		62.50
-0.8
-1.26%		62.30
-0.2
-0.32%		63.00
0.7
1.12%		 　　64.10
1.1
1.75%		63.60
-0.5
-0.78%		67.20
3.6
5.66%		69.10
1.9
2.83%		68.80
-0.3
-0.43%		 　68.20
-0.6
-0.87%		67.60
-0.6
-0.88%		68.90
1.3
1.92%		70.80
1.9
2.76%		70.80
0
0%		 　70.30
-0.5
-0.71%		70.80
0.5
0.71%		69.80
-1
-1.41%		69.60
-0.2
-0.29%		69.70
0.1
0.14%		 67.25
9 月　71.20
1.5
2.15%		70.40
-0.8
-1.12%		70.90
0.5
0.71%		70.60
-0.3
-0.42%		70.10
-0.5
-0.71%		 　70.00
-0.1
-0.14%		70.00
0
0%		70.40
0.4
0.57%		70.90
0.5
0.71%		 　　71.50
0.6
0.85%		71.50
0
0%		70.70
-0.8
-1.12%		69.50
-1.2
-1.7%		68.30
-1.2
-1.73%		 　68.10
-0.2
-0.29%		68.10
0
0%		67.90
-0.2
-0.29%		67.00
-0.9
-1.33%		66.90
-0.1
-0.15%		 69.37
10 月67.50
0.6
0.9%		68.40
0.9
1.33%		67.60
-0.8
-1.17%		68.10
0.5
0.74%		 　68.40
0.3
0.44%		69.90
1.5
2.19%		69.60
-0.3
-0.43%		 　　　69.20
-0.4
-0.57%		70.40
1.2
1.73%		70.70
0.3
0.43%		72.60
1.9
2.69%		72.60
0
0%		 　72.80
0.2
0.28%		72.50
-0.3
-0.41%		73.30
0.8
1.1%		74.00
0.7
0.95%		73.40
-0.6
-0.81%		 　72.80
-0.6
-0.82%		72.10
-0.7
-0.96%		73.20
1.1
1.53%		73.20
0
0%		71.02
11 月73.10
-0.1
-0.14%		 　73.90
0.8
1.09%		74.20
0.3
0.41%		74.30
0.1
0.13%		75.20
0.9
1.21%		75.10
-0.1
-0.13%		 　74.50
-0.6
-0.8%		74.30
-0.2
-0.27%		73.00
-1.3
-1.75%		77.00
4
5.48%		77.20
0.2
0.26%		 　76.90
-0.3
-0.39%		77.30
0.4
0.52%		77.30
0
0%		76.80
-0.5
-0.65%		76.00
-0.8
-1.04%		 　76.00
0
0%		76.20
0.2
0.26%		76.90
0.7
0.92%		77.00
0.1
0.13%		75.70
-1.3
-1.69%		 75.55
12 月　75.30
-0.4
-0.53%		75.10
-0.2
-0.27%		74.30
-0.8
-1.07%		74.40
0.1
0.13%		74.20
-0.2
-0.27%		 　74.00
-0.2
-0.27%		74.20
0.2
0.27%		73.80
-0.4
-0.54%		74.00
0.2
0.27%		73.40
-0.6
-0.81%		 　74.40
1
1.36%		74.20
-0.2
-0.27%		73.60
-0.6
-0.81%		73.30
-0.3
-0.41%		72.50
-0.8
-1.09%		 　72.60
0.1
0.14%		72.70
0.1
0.14%		73.70
1
1.38%		73.50
-0.2
-0.27%		73.60
0.1
0.14%		 　73.70
0.1
0.14%		73.50
-0.2
-0.27%		73.8

說明:最高漲幅:5.66%最低跌幅:-7.24% 最高價:83.10最低價:62.30平均價:73.9,灰色底表示週末,漲120天(93.8)元,跌162天(-100.5)元,平盤21天
6%=1,5%=1,4%=1,3%=6,2%=20,1%=53,0%=59,-0%=1,-1%=1,-2%=2,-3%=21,-4%=63,-5%=74,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 2915 698469 598 54557982 78.90 79.40 77.50 77.70 0.90 0% 77.70 3 77.80 3 2.15
2019-01-03 2915 736078 556 57253966 77.70 78.20 77.10 77.60 0.10 -0.13% 77.60 36 77.90 1 2.15
2019-01-04 2915 902336 715 70039229 77.70 78.20 76.30 77.80 0.20 0.26% 77.80 1 78.00 4 2.16
2019-01-07 2915 984315 707 77411786 78.70 79.30 78.20 78.40 0.60 0.77% 78.40 15 78.60 1 2.17
2019-01-08 2915 695229 572 54559874 78.80 78.80 78.30 78.40 0.00 0% 78.30 30 78.40 20 2.17
2019-01-09 2915 2036761 1500 164241541 78.90 81.70 78.80 81.00 2.60 3.32% 80.90 7 81.00 21 2.25
2019-01-10 2915 1461453 955 119546070 80.90 82.70 80.00 82.70 1.70 2.1% 82.50 1 82.70 1 2.29
2019-01-11 2915 1003228 779 82522296 82.60 82.60 81.90 82.20 0.50 -0.6% 82.10 10 82.20 32 2.28
2019-01-14 2915 853756 673 69270279 82.50 82.80 80.20 81.00 1.20 -1.46% 80.80 5 81.00 3 2.25
2019-01-15 2915 949515 720 77949215 81.80 82.50 81.20 82.10 1.10 1.36% 82.10 27 82.20 1 2.28
2019-01-16 2915 843053 704 69099724 82.50 82.50 81.40 82.00 0.10 -0.12% 81.90 7 82.00 36 2.27
2019-01-17 2915 890961 723 72945411 82.20 82.40 81.40 82.00 0.00 0% 81.80 38 82.00 7 2.27
2019-01-18 2915 736650 639 60267925 82.20 82.30 81.10 81.30 0.70 -0.85% 81.30 21 81.50 8 2.25
2019-01-21 2915 268556 231 21896145 81.90 81.90 81.10 81.70 0.40 0.49% 81.50 1 81.70 10 2.27
2019-01-22 2915 537937 411 43481429 81.70 81.70 80.40 80.40 1.30 -1.59% 80.40 61 80.90 82 2.23
2019-01-23 2915 835901 669 68254235 80.30 82.40 80.30 81.80 1.40 1.74% 81.70 1 81.80 31 2.27
2019-01-24 2915 720182 598 58820531 82.00 82.10 81.30 81.70 0.10 -0.12% 81.60 3 81.70 5 2.27
2019-01-25 2915 1112638 783 91761542 81.60 83.20 81.50 82.50 0.80 0.98% 82.30 1 82.50 29 2.29
2019-01-28 2915 662799 477 54318388 82.60 82.80 81.60 81.60 0.90 -1.09% 81.60 49 81.70 1 2.26
2019-01-29 2915 753979 573 61461881 81.40 81.70 81.30 81.60 0.00 0% 81.50 7 81.60 17 2.26
2019-01-30 2915 1325202 731 108431776 81.30 82.30 81.30 82.00 0.40 0.49% 81.90 7 82.00 66 2.27
2019-02-11 2915 1601894 1255 131582218 82.50 83.30 81.40 81.80 0.20 -0.24% 81.80 5 81.90 1 2.27
2019-02-12 2915 660171 557 54004943 81.90 82.30 81.60 81.60 0.20 -0.24% 81.60 26 81.70 20 2.26
2019-02-13 2915 967691 657 78842995 81.80 81.80 81.20 81.20 0.40 -0.49% 81.20 11 81.40 139 2.25
2019-02-14 2915 1021321 637 83626287 81.20 82.50 81.20 81.70 0.50 0.62% 81.70 5 81.90 4 2.27
2019-02-18 2915 921686 596 75495421 81.80 82.30 81.40 81.40 0.40 -0.37% 81.40 24 81.60 4 2.26
2019-02-19 2915 358621 275 29307807 81.60 82.30 81.50 81.50 0.10 0.12% 81.50 21 81.60 4 2.26
2019-02-20 2915 1558649 1150 129235092 82.10 83.60 82.10 83.10 1.60 1.96% 83.00 4 83.10 13 2.30
2019-02-21 2915 1488908 905 123012298 83.20 83.50 82.40 82.60 0.50 -0.6% 82.60 106 82.70 1 2.29
2019-02-22 2915 712828 592 58755400 82.40 83.00 82.00 82.50 0.10 -0.12% 82.50 19 82.60 3 2.29
2019-02-25 2915 824153 593 67683371 82.60 82.80 81.90 82.10 0.40 -0.48% 82.10 2 82.30 1 2.28
2019-02-26 2915 1088334 846 90030870 82.80 83.30 82.10 82.70 0.60 0.73% 82.60 5 82.70 5 2.29
2019-02-27 2915 1675925 793 137138071 83.00 83.00 81.40 81.40 1.30 -1.57% 81.40 23 81.50 100 2.26
2019-03-04 2915 1179523 876 95868011 81.40 82.00 80.60 81.50 0.10 0.12% 81.50 50 81.60 1 2.26
2019-03-05 2915 535465 446 43463791 81.10 81.80 81.00 81.10 0.40 -0.49% 81.10 41 81.30 6 2.25
2019-03-06 2915 651486 486 53200044 81.10 82.00 81.00 81.90 0.80 0.99% 81.80 1 81.90 8 2.27
2019-03-07 2915 623189 443 50945200 82.10 82.20 81.40 81.40 0.50 -0.61% 81.40 8 81.50 3 2.26
2019-03-08 2915 624495 518 50497383 81.20 81.40 80.70 80.70 0.70 -0.86% 80.70 4 80.80 3 2.24
2019-03-11 2915 1068003 747 85033227 80.40 80.40 79.10 79.40 1.30 -1.61% 79.40 34 79.50 12 2.20
2019-03-12 2915 735770 529 59062112 79.50 80.80 79.50 80.40 1.00 1.26% 80.40 15 80.50 8 2.23
2019-03-13 2915 580156 449 46745963 80.10 81.10 80.00 81.10 0.70 0.87% 81.00 2 81.10 35 2.25
2019-03-14 2915 835056 665 67637803 81.00 81.30 80.60 81.00 0.10 -0.12% 81.00 5 81.10 4 2.25
2019-03-15 2915 1001286 553 81939208 81.20 82.20 81.10 81.70 0.70 0.86% 81.70 14 81.90 29 2.26
2019-03-18 2915 477346 379 39256190 82.00 82.60 82.00 82.20 0.50 0.61% 82.10 12 82.20 1 2.28
2019-03-19 2915 655527 526 54019555 82.20 82.60 82.10 82.50 0.30 0.36% 82.50 19 82.60 12 2.29
2019-03-20 2915 570980 450 46968760 82.10 82.70 82.00 82.40 0.10 -0.12% 82.10 3 82.50 10 2.28
2019-03-21 2915 451863 356 37092310 82.70 82.70 81.90 81.90 0.50 -0.61% 81.90 6 82.20 12 2.27
2019-03-22 2915 1017625 710 82607844 81.10 81.70 80.70 81.20 0.70 -0.85% 81.00 5 81.20 53 2.25
2019-03-25 2915 638159 520 51310650 80.50 80.70 80.10 80.60 0.60 -0.74% 80.40 4 80.60 24 2.23
2019-03-26 2915 691285 528 55512410 80.50 80.50 80.00 80.10 0.50 -0.62% 80.00 62 80.10 7 2.22
2019-03-27 2915 877901 643 69871022 80.10 80.20 79.30 79.30 0.80 -1% 79.30 67 79.40 16 2.20
2019-03-28 2915 1498658 1069 116966224 79.10 79.10 77.50 77.70 1.60 -2.02% 77.70 28 77.80 1 2.15
2019-03-29 2915 2718000 1631 220086075 81.50 81.50 80.20 80.90 3.20 4.12% 80.90 22 81.00 2 4.17
2019-04-01 2915 1081700 890 86515547 81.00 81.00 79.50 79.60 1.30 -1.61% 79.60 21 79.70 15 4.10
2019-04-02 2915 1301813 1072 102853458 79.20 79.60 78.50 78.70 0.90 -1.13% 78.70 24 78.90 1 4.05
2019-04-03 2915 1158744 929 90932464 79.10 79.10 78.20 78.50 0.20 -0.25% 78.50 22 78.60 1 4.04
2019-04-08 2915 2147255 1539 169567178 78.50 79.80 78.50 79.20 0.70 0.89% 79.20 7 79.30 31 4.08
2019-04-09 2915 1398993 892 110802781 79.20 79.80 78.60 79.80 0.60 0.76% 79.70 1 79.80 39 4.11
2019-04-10 2915 1756836 1216 139038852 79.50 79.70 78.80 79.70 0.10 -0.13% 79.50 24 79.70 28 4.11
2019-04-11 2915 822086 608 65214089 79.80 80.00 79.00 79.00 0.70 -0.88% 79.00 60 79.10 1 4.07
2019-04-12 2915 1546491 1153 121148627 79.40 79.40 78.00 78.10 0.90 -1.14% 78.10 88 78.20 1 4.02
2019-04-15 2915 1619150 1081 126149964 78.20 78.40 77.50 77.70 0.40 -0.51% 77.70 6 77.80 7 4.00
2019-04-17 2915 1366810 940 105185615 77.00 77.40 76.60 77.20 0.00 -0.64% 77.00 1 77.20 23 3.98
2019-04-18 2915 2639160 1587 200595787 77.10 77.10 75.40 75.40 1.80 -2.33% 75.40 8 75.50 5 3.88
2019-04-19 2915 681274 581 51925682 75.70 76.60 75.50 76.60 1.20 1.59% 76.50 2 76.60 10 3.95
2019-04-22 2915 306263 271 23408482 76.40 76.80 76.20 76.20 0.40 -0.52% 76.20 30 76.40 3 3.93
2019-04-23 2915 1074927 767 81522052 76.20 76.30 75.50 75.80 0.40 -0.52% 75.80 128 76.00 4 3.91
2019-04-24 2915 963883 638 73111008 76.00 76.30 75.60 75.70 0.10 -0.13% 75.70 50 75.80 8 3.90
2019-04-25 2915 1870039 1245 140396120 75.40 75.40 74.90 75.10 0.60 -0.79% 75.00 123 75.10 19 3.87
2019-04-26 2915 1764986 1244 130988746 75.00 75.00 73.80 74.30 0.80 -1.07% 74.30 63 74.40 5 3.83
2019-04-29 2915 1241803 810 92110471 74.40 75.20 73.90 73.90 0.40 -0.54% 73.90 220 74.00 4 3.81
2019-04-30 2915 1721766 1073 127041384 74.60 74.60 73.60 73.80 0.10 -0.14% 73.80 63 74.00 1 3.80
2019-05-02 2915 1082793 731 80681443 73.80 75.10 73.80 74.50 0.70 0.95% 74.50 20 74.60 14 3.84
2019-05-03 2915 780986 618 57981749 74.30 74.70 74.00 74.20 0.30 -0.4% 74.20 10 74.40 2 3.82
2019-05-06 2915 1369170 1097 99977910 73.90 73.90 72.60 72.80 1.40 -1.89% 72.80 38 72.90 14 3.75
2019-05-07 2915 1013460 835 73871180 73.00 73.20 72.70 72.80 0.00 0% 72.80 10 72.90 5 3.75
2019-05-08 2915 1690664 1187 121715860 72.30 72.40 71.60 71.90 0.90 -1.24% 71.90 33 72.00 14 3.70
2019-05-09 2915 1972763 1352 138968754 71.50 71.50 70.00 70.00 1.90 -2.64% 70.00 204 70.10 8 3.61
2019-05-10 2915 1767838 1281 123393260 70.00 70.80 69.00 69.50 0.50 -0.71% 69.50 90 69.60 8 3.58
2019-05-13 2915 1016640 729 70898995 69.60 70.30 69.40 69.50 0.00 0% 69.50 72 69.60 1 3.58
2019-05-14 2915 1888837 1433 133540546 69.90 71.40 69.70 70.70 1.20 1.73% 70.50 2 70.70 8 3.64
2019-05-15 2915 1560623 1006 111336499 71.00 71.70 70.80 71.50 0.80 1.13% 71.40 99 71.50 38 4.07
2019-05-16 2915 3080850 2249 214882874 71.50 71.90 68.80 68.80 2.70 -3.78% 68.80 129 69.00 13 3.92
2019-05-17 2915 1948289 1309 134212541 68.80 69.70 68.40 68.70 0.10 -0.15% 68.70 23 68.80 10 3.91
2019-05-20 2915 1052253 801 73030694 68.80 69.80 68.80 69.50 0.80 1.16% 69.50 44 69.60 13 3.96
2019-05-22 2915 1105443 775 77052819 70.40 70.40 69.40 69.40 0.40 -0.14% 69.40 33 69.50 2 3.95
2019-05-23 2915 955285 732 65707470 69.30 69.50 68.50 68.70 0.70 -1.01% 68.60 43 68.70 1 3.91
2019-05-24 2915 1104188 847 76191872 68.90 69.70 68.70 68.70 0.00 0% 68.70 47 68.80 9 3.91
2019-05-27 2915 1029021 671 71562770 69.10 70.30 68.80 70.00 1.30 1.89% 69.90 16 70.00 8 3.99
2019-05-28 2915 5454435 1268 381472497 69.90 70.80 69.80 69.80 0.20 -0.29% 69.80 125 69.90 2 3.97
2019-05-29 2915 1371095 938 94507967 69.50 69.60 68.60 68.70 1.10 -1.58% 68.70 67 68.80 5 3.91
2019-05-30 2915 725743 437 50146967 68.70 69.50 68.70 68.90 0.20 0.29% 68.90 37 69.00 9 3.92
2019-05-31 2915 1422606 838 98409788 69.00 69.50 69.00 69.20 0.30 0.44% 69.10 3 69.20 22 3.94
2019-06-03 2915 1223833 796 84508906 69.00 69.40 68.70 69.00 0.20 -0.29% 69.00 31 69.10 17 3.93
2019-06-04 2915 2355876 1357 161942561 68.80 69.00 68.60 68.60 0.40 -0.58% 68.60 86 68.80 4 3.91
2019-06-05 2915 860361 594 59188763 68.90 69.20 68.60 68.60 0.00 0% 68.60 131 68.70 14 3.91
2019-06-06 2915 1284673 718 88087327 68.70 69.00 68.40 68.50 0.10 -0.15% 68.50 57 68.60 57 3.90
2019-06-10 2915 1476059 811 102598095 69.20 69.90 69.20 69.40 0.90 1.31% 69.30 71 69.40 7 3.95
2019-06-11 2915 2469005 1510 175591548 69.70 71.80 69.70 71.50 2.10 3.03% 71.50 157 71.60 4 4.07
2019-06-12 2915 1357844 893 97660216 71.60 72.60 71.50 71.60 0.10 0.14% 71.60 15 71.70 6 4.08
2019-06-13 2915 1692959 1192 119679065 71.30 71.60 70.30 70.60 1.00 -1.4% 70.60 42 70.70 5 4.02
2019-06-14 2915 1274051 818 90641818 70.90 71.50 70.90 71.10 0.50 0.71% 71.10 34 71.20 1 4.05
2019-06-17 2915 1890976 1100 135973949 71.10 72.30 71.10 72.30 1.20 1.69% 72.30 5 72.40 42 4.12
2019-06-18 2915 1487377 848 108030524 72.40 73.20 72.10 72.50 0.20 0.28% 72.40 34 72.50 23 4.13
2019-06-19 2915 3936807 2433 292178512 73.00 74.90 72.90 74.90 2.40 3.31% 74.80 60 74.90 54 4.27
2019-06-20 2915 2905123 1668 220147911 74.90 76.30 74.80 75.80 0.90 1.2% 75.70 59 75.80 3 4.32
2019-06-21 2915 6410319 1975 489902366 76.30 76.70 75.90 76.50 0.70 0.92% 76.40 2 76.50 437 4.36
2019-06-24 2915 6609946 2449 514444580 76.40 78.90 76.20 78.00 1.50 1.96% 77.90 53 78.00 201 4.44
2019-06-25 2915 7087842 1943 549012460 77.90 78.00 75.70 78.00 0.00 0% 77.80 5 78.00 285 4.44
2019-06-26 2915 2592365 1709 197835150 77.30 77.30 75.80 75.80 2.20 -2.82% 75.80 58 76.00 23 4.32
2019-06-27 2915 1315558 963 100481154 76.00 76.80 76.00 76.40 0.60 0.79% 76.30 4 76.40 11 4.35
2019-06-28 2915 1287112 863 97585557 76.00 76.70 75.50 75.50 0.90 -1.18% 75.40 74 75.60 17 4.30
2019-07-01 2915 1888791 1205 142568514 75.80 76.30 75.20 75.20 0.30 -0.4% 75.20 57 75.40 41 4.28
2019-07-02 2915 1578537 915 118370675 75.30 75.40 74.70 74.80 0.40 -0.53% 74.80 20 75.00 52 4.26
2019-07-03 2915 1749206 994 130712770 74.90 75.30 74.50 74.60 0.20 -0.27% 74.60 23 74.70 16 4.25
2019-07-04 2915 3216598 1611 242451848 74.60 76.00 74.60 76.00 1.40 1.88% 75.90 33 76.00 133 4.33
2019-07-05 2915 3507051 1589 248465332 70.80 71.30 70.50 70.50 0.00 -7.24% 70.50 359 70.60 3 4.01
2019-07-08 2915 2193077 1290 152478890 70.50 70.70 69.10 69.10 1.40 -1.99% 69.10 1 69.20 6 3.94
2019-07-09 2915 907521 678 62401296 69.10 69.20 68.60 68.60 0.50 -0.72% 68.60 10 68.70 4 3.91
2019-07-10 2915 1781618 1159 122261742 69.00 69.10 68.40 68.80 0.20 0.29% 68.80 9 68.90 4 3.92
2019-07-11 2915 1026206 620 71271554 69.60 69.80 69.20 69.20 0.40 0.58% 69.20 5 69.50 17 3.94
2019-07-12 2915 1500324 832 103131656 69.00 69.20 68.50 68.70 0.50 -0.72% 68.70 76 68.80 10 3.91
2019-07-15 2915 1021614 655 69971573 68.80 69.20 68.30 68.40 0.30 -0.44% 68.40 12 68.50 4 3.90
2019-07-16 2915 2473258 1364 168028644 68.50 68.90 67.60 67.60 0.80 -1.17% 67.60 138 67.80 9 3.85
2019-07-17 2915 1731461 1055 116116520 67.50 67.60 66.80 66.80 0.80 -1.18% 66.80 50 67.00 7 3.80
2019-07-18 2915 1155117 704 77757995 66.90 67.60 66.80 67.40 0.60 0.9% 67.30 35 67.40 4 3.84
2019-07-19 2915 1162034 731 78582289 67.40 68.10 67.20 67.20 0.20 -0.3% 67.20 26 67.40 1 3.83
2019-07-22 2915 653412 465 44018560 67.20 67.70 67.20 67.20 0.00 0% 67.20 59 67.30 21 3.83
2019-07-23 2915 991530 649 66514801 67.50 67.50 66.90 67.00 0.20 -0.3% 67.00 39 67.20 12 3.82
2019-07-24 2915 1367661 818 91360248 67.10 67.30 66.50 66.50 0.50 -0.75% 66.50 18 66.60 6 3.79
2019-07-25 2915 1174321 688 78021795 66.50 66.80 66.20 66.60 0.10 0.15% 66.60 8 66.70 5 3.79
2019-07-26 2915 1055664 665 70626345 66.60 67.20 66.50 67.10 0.50 0.75% 67.00 2 67.10 13 3.82
2019-07-29 2915 874129 631 58593043 67.00 67.40 66.80 66.90 0.20 -0.3% 66.90 8 67.00 2 3.81
2019-07-30 2915 1336838 897 89830109 67.00 67.60 67.00 67.00 0.10 0.15% 67.00 1 67.10 1 3.82
2019-07-31 2915 1518434 716 101381078 67.10 67.20 66.50 66.50 0.50 -0.75% 66.50 140 66.60 8 3.79
2019-08-01 2915 1072736 810 71010228 66.40 66.50 66.00 66.00 0.50 -0.75% 66.00 605 66.10 25 3.76
2019-08-02 2915 1988224 1217 129183053 65.20 65.30 64.60 64.90 1.10 -1.67% 64.90 39 65.00 27 3.70
2019-08-05 2915 2243088 1482 143620003 64.50 65.10 63.30 63.30 1.60 -2.47% 63.30 32 63.40 11 3.60
2019-08-06 2915 2151538 1303 133808994 61.60 63.20 61.40 62.50 0.80 -1.26% 62.50 20 62.60 2 3.56
2019-08-07 2915 1518010 974 95236930 62.60 63.30 62.30 62.30 0.20 -0.32% 62.30 50 62.40 1 3.55
2019-08-08 2915 1608065 954 101755202 62.90 63.90 62.70 63.00 0.70 1.12% 63.00 44 63.10 4 3.59
2019-08-12 2915 2532635 1515 162817753 63.30 65.00 63.20 64.10 1.10 1.75% 64.10 3 64.20 2 3.65
2019-08-13 2915 1346852 856 85707128 63.90 64.20 63.30 63.60 0.50 -0.78% 63.50 4 63.60 6 3.62
2019-08-14 2915 4796047 2741 321506531 65.70 68.00 65.00 67.20 3.60 5.66% 67.20 59 67.30 1 3.99
2019-08-15 2915 6925592 3985 478348947 67.70 70.00 67.30 69.10 1.90 2.83% 69.10 97 69.20 6 4.10
2019-08-16 2915 2936813 1880 202590005 69.00 69.70 68.50 68.80 0.30 -0.43% 68.80 161 68.90 5 4.08
2019-08-19 2915 2111227 1311 144920620 69.00 69.40 68.10 68.20 0.60 -0.87% 68.20 8 68.30 74 4.05
2019-08-20 2915 2670844 1684 180990302 68.20 68.50 67.50 67.60 0.60 -0.88% 67.60 1 67.80 25 4.01
2019-08-21 2915 1722978 1156 118131782 67.50 68.90 67.50 68.90 1.30 1.92% 68.80 76 68.90 49 4.09
2019-08-22 2915 3844234 2230 270443901 69.30 70.80 69.30 70.80 1.90 2.76% 70.80 3 70.90 101 4.20
2019-08-23 2915 1791747 1146 126608171 71.00 71.20 70.10 70.80 0.00 0% 70.70 4 70.80 10 4.20
2019-08-26 2915 2519850 1567 177211348 69.70 71.30 69.30 70.30 0.50 -0.71% 70.30 36 70.40 1 4.17
2019-08-27 2915 3415428 1578 241349808 71.10 71.40 69.70 70.80 0.50 0.71% 70.50 9 70.80 44 4.20
2019-08-28 2915 1381458 935 96778356 70.50 70.70 69.60 69.80 1.00 -1.41% 69.70 62 69.80 7 4.14
2019-08-29 2915 1850501 948 129307365 69.80 70.50 69.50 69.60 0.20 -0.29% 69.60 13 70.00 2 4.13
2019-08-30 2915 3059404 1391 214892096 70.20 70.90 69.70 69.70 0.10 0.14% 69.60 85 69.70 126 4.13
2019-09-02 2915 1906292 1276 134801032 70.10 71.20 69.80 71.20 1.50 2.15% 71.10 23 71.20 60 4.22
2019-09-03 2915 1646258 973 116891083 71.80 71.90 70.30 70.40 0.80 -1.12% 70.40 39 70.50 2 4.18
2019-09-04 2915 885220 604 62480285 70.70 70.90 70.30 70.90 0.50 0.71% 70.70 2 70.90 117 4.21
2019-09-05 2915 1082781 721 76798434 71.20 71.30 70.60 70.60 0.30 -0.42% 70.60 37 70.90 1 4.19
2019-09-06 2915 1723731 1021 121369330 71.00 71.00 70.10 70.10 0.50 -0.71% 70.00 147 70.10 18 4.16
2019-09-09 2915 862162 589 60494740 70.10 70.50 70.00 70.00 0.10 -0.14% 69.90 38 70.00 10 4.15
2019-09-10 2915 810419 591 56730441 70.00 70.30 69.80 70.00 0.00 0% 70.00 11 70.10 13 4.15
2019-09-11 2915 1684847 1028 119501432 70.80 71.50 70.40 70.40 0.40 0.57% 70.40 21 70.50 2 4.18
2019-09-12 2915 1127079 661 79933687 71.00 71.10 70.70 70.90 0.50 0.71% 70.80 46 71.00 66 4.21
2019-09-16 2915 1208613 891 86161448 71.10 71.50 70.80 71.50 0.60 0.85% 71.40 6 71.50 49 4.24
2019-09-17 2915 1243769 820 88899398 71.60 71.70 71.10 71.50 0.00 0% 71.40 10 71.50 109 4.24
2019-09-18 2915 1579816 1093 111868676 71.00 71.10 70.40 70.70 0.80 -1.12% 70.70 41 70.80 9 4.19
2019-09-19 2915 2247347 1387 157240939 70.60 70.80 69.50 69.50 1.20 -1.7% 69.50 24 69.60 10 4.12
2019-09-20 2915 3326644 1601 228936865 69.30 69.60 68.30 68.30 1.20 -1.73% 68.30 191 68.70 78 4.05
2019-09-23 2915 1373762 828 93626680 68.20 68.60 67.90 68.10 0.20 -0.29% 68.10 59 68.20 7 4.04
2019-09-24 2915 1230712 785 83925851 68.10 68.40 68.00 68.10 0.00 0% 68.10 1 68.20 12 4.04
2019-09-25 2915 1097191 694 74559688 68.10 68.20 67.80 67.90 0.20 -0.29% 67.90 65 68.00 8 4.03
2019-09-26 2915 2224949 1376 150156558 67.90 68.40 67.00 67.00 0.90 -1.33% 67.00 174 67.30 12 3.97
2019-09-27 2915 1238523 845 82900287 67.00 67.30 66.60 66.90 0.10 -0.15% 66.90 41 67.00 7 3.97
2019-10-01 2915 1064368 746 71660235 66.90 67.60 66.90 67.50 0.60 0.9% 67.40 2 67.50 14 4.00
2019-10-02 2915 898742 673 61296045 67.30 68.60 67.30 68.40 0.90 1.33% 68.40 2 68.50 36 4.06
2019-10-03 2915 953058 658 64589444 67.60 68.20 67.40 67.60 0.80 -1.17% 67.60 66 67.70 1 4.01
2019-10-04 2915 680314 535 46256107 67.80 68.30 67.80 68.10 0.50 0.74% 68.00 30 68.10 12 4.04
2019-10-07 2915 1801850 1075 124020532 68.20 69.10 68.20 68.40 0.30 0.44% 68.40 65 68.60 11 4.06
2019-10-08 2915 2158036 1451 150150191 68.70 69.90 68.60 69.90 1.50 2.19% 69.80 4 69.90 28 4.15
2019-10-09 2915 1520535 963 106134626 69.60 70.40 69.20 69.60 0.30 -0.43% 69.60 4 69.70 62 4.13
2019-10-14 2915 1372868 894 95351267 69.80 70.00 69.20 69.20 0.40 -0.57% 69.20 17 69.30 1 4.10
2019-10-15 2915 1939349 1214 136263586 69.80 70.60 69.80 70.40 1.20 1.73% 70.40 24 70.50 97 4.18
2019-10-16 2915 1995413 1207 141327925 70.60 71.20 70.50 70.70 0.30 0.43% 70.70 14 70.80 37 4.19
2019-10-17 2915 4930404 2684 355527153 71.30 72.80 70.80 72.60 1.90 2.69% 72.50 15 72.60 139 4.31
2019-10-18 2915 2351876 1177 170430730 72.60 72.90 72.00 72.60 0.00 0% 72.50 1 72.60 85 4.31
2019-10-21 2915 2118502 1181 154189137 72.10 73.10 72.10 72.80 0.20 0.28% 72.80 14 72.90 1 4.32
2019-10-22 2915 2350507 1300 171041246 73.30 73.50 72.30 72.50 0.30 -0.41% 72.50 52 72.60 1 4.30
2019-10-23 2915 3865243 1806 284240639 72.50 74.20 72.50 73.30 0.80 1.1% 73.30 44 73.40 19 4.35
2019-10-24 2915 2562616 1411 189003125 73.30 74.10 73.30 74.00 0.70 0.95% 73.80 23 74.00 206 4.39
2019-10-25 2915 1853375 1197 136814010 74.20 74.40 73.40 73.40 0.60 -0.81% 73.40 26 73.50 11 4.35
2019-10-28 2915 1914108 1133 139958421 73.60 73.80 72.70 72.80 0.60 -0.82% 72.80 22 73.00 14 4.32
2019-10-29 2915 2143866 1328 155306652 73.10 73.30 71.90 72.10 0.70 -0.96% 72.00 47 72.10 32 4.28
2019-10-30 2915 1740618 1217 126835614 72.30 73.40 72.10 73.20 1.10 1.53% 73.10 5 73.20 22 4.34
2019-10-31 2915 1474234 849 108328182 73.20 73.90 73.20 73.20 0.00 0% 73.20 70 73.30 1 4.34
2019-11-01 2915 655799 478 47889627 73.20 73.50 72.80 73.10 0.10 -0.14% 73.10 1 73.20 23 4.34
2019-11-04 2915 990309 641 72881599 73.10 73.90 73.10 73.90 0.80 1.09% 73.80 7 73.90 33 4.38
2019-11-05 2915 1715156 978 127502044 74.00 74.90 74.00 74.20 0.30 0.41% 74.10 19 74.20 42 4.40
2019-11-06 2915 1608153 983 119834044 74.80 74.90 74.10 74.30 0.10 0.13% 74.30 29 74.40 16 4.41
2019-11-07 2915 2795838 1413 210371518 74.90 75.90 74.70 75.20 0.90 1.21% 75.10 26 75.30 33 4.46
2019-11-08 2915 1799842 1088 135641750 75.90 76.00 74.90 75.10 0.10 -0.13% 75.00 8 75.10 17 4.45
2019-11-11 2915 1829662 1040 136282088 75.20 75.20 74.00 74.50 0.60 -0.8% 74.50 9 74.60 10 4.42
2019-11-12 2915 970680 695 72147720 74.90 74.90 74.00 74.30 0.20 -0.27% 74.30 12 74.40 1 4.41
2019-11-13 2915 2259496 1271 166259008 74.30 74.40 73.00 73.00 1.30 -1.75% 72.90 31 73.00 11 4.33
2019-11-14 2915 11647202 6379 896943154 76.00 78.70 75.00 77.00 4.00 5.48% 77.00 110 77.20 1 4.00
2019-11-15 2915 3172833 1884 245774041 77.50 78.30 77.00 77.20 0.20 0.26% 77.10 31 77.20 48 4.01
2019-11-18 2915 2016275 1320 155103151 77.40 77.80 76.60 76.90 0.30 -0.39% 76.80 3 76.90 24 3.99
2019-11-19 2915 2535747 1395 196154848 77.00 78.30 76.50 77.30 0.40 0.52% 77.30 3 77.40 227 4.02
2019-11-20 2915 1692451 1046 130536772 77.30 77.70 76.70 77.30 0.00 0% 77.20 1 77.30 112 4.02
2019-11-21 2915 1728592 1016 132806134 76.80 77.20 76.20 76.80 0.50 -0.65% 76.80 178 77.00 1 3.99
2019-11-22 2915 2156188 1298 164417888 77.10 77.10 76.00 76.00 0.80 -1.04% 76.00 26 76.10 24 3.95
2019-11-25 2915 1562511 1072 118163536 75.80 76.00 75.20 76.00 0.00 0% 75.80 1 76.00 52 3.95
2019-11-26 2915 2806079 1365 214481897 76.00 77.10 75.80 76.20 0.20 0.26% 76.20 95 76.40 1 3.96
2019-11-27 2915 1502916 771 115245947 76.50 77.00 76.20 76.90 0.70 0.92% 76.80 3 76.90 65 3.99
2019-11-28 2915 2382290 1468 184938664 77.40 78.30 77.00 77.00 0.10 0.13% 77.00 39 77.10 21 4.00
2019-11-29 2915 2496265 1277 190319555 77.00 77.00 75.70 75.70 1.30 -1.69% 75.70 35 75.80 2 3.93
2019-12-02 2915 1955531 1204 147188868 75.70 76.10 74.90 75.30 0.40 -0.53% 75.20 3 75.30 18 3.91
2019-12-03 2915 1109839 782 83308997 75.00 75.40 74.70 75.10 0.20 -0.27% 75.10 56 75.20 3 3.90
2019-12-04 2915 2071389 1366 154373289 75.10 75.10 74.30 74.30 0.80 -1.07% 74.30 69 74.40 1 3.86
2019-12-05 2915 1306371 894 97529292 74.90 75.30 74.40 74.40 0.10 0.13% 74.40 46 74.50 5 3.86
2019-12-06 2915 1427749 986 106262866 74.50 74.80 74.10 74.20 0.20 -0.27% 74.10 98 74.20 11 3.85
2019-12-09 2915 1348062 918 100002784 74.70 74.80 73.90 74.00 0.20 -0.27% 74.00 121 74.10 4 3.84
2019-12-10 2915 1004083 683 74369844 74.00 74.40 73.70 74.20 0.20 0.27% 74.10 41 74.20 16 3.85
2019-12-11 2915 2218502 1381 163666434 74.00 74.20 73.40 73.80 0.40 -0.54% 73.70 11 73.80 43 3.83
2019-12-12 2915 1478582 954 109138390 74.00 74.10 73.60 74.00 0.20 0.27% 73.80 3 74.00 85 3.84
2019-12-13 2915 1770372 1072 130117136 74.00 74.00 73.10 73.40 0.60 -0.81% 73.40 17 73.50 18 3.81
2019-12-16 2915 2030436 1262 151318823 73.60 75.30 73.50 74.40 1.00 1.36% 74.40 18 74.50 20 3.86
2019-12-17 2915 1455797 1090 107847042 74.50 74.50 73.90 74.20 0.20 -0.27% 74.10 5 74.20 40 3.85
2019-12-18 2915 1168607 904 86272563 74.20 74.40 73.60 73.60 0.60 -0.81% 73.60 20 73.70 1 3.82
2019-12-19 2915 1383111 887 101277928 73.60 73.90 73.00 73.30 0.30 -0.41% 73.20 15 73.30 30 3.81
2019-12-20 2915 3268740 1710 238849838 73.30 74.10 72.50 72.50 0.80 -1.09% 72.50 222 73.00 86 3.77
2019-12-23 2915 2057574 1323 149973858 73.20 73.50 72.60 72.60 0.10 0.14% 72.60 17 72.80 3 3.77
2019-12-24 2915 2021789 1232 146918123 72.80 73.10 72.30 72.70 0.10 0.14% 72.60 37 72.70 3 3.78
2019-12-25 2915 1071491 704 78622124 72.90 73.70 72.90 73.70 1.00 1.38% 73.60 11 73.70 23 3.83
2019-12-26 2915 641899 487 47317656 73.70 74.00 73.50 73.50 0.20 -0.27% 73.50 53 73.60 3 3.82
2019-12-27 2915 784495 521 57771223 73.70 73.90 73.50 73.60 0.10 0.14% 73.50 100 73.60 7 3.82
2019-12-30 2915 1222168 859 90417663 73.90 74.20 73.70 73.70 0.10 0.14% 73.60 71 73.70 53 3.83
2019-12-31 2915 715257 484 52627883 73.70 74.00 73.40 73.50 0.20 -0.27% 73.50 40 73.60 9 3.82